Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.65 25.84 25.65 25.70 600 +0.38(+1.50%)
May 30, 2007 25.19 25.32 25.05 25.32 1,300 +0.52(+2.10%)
May 29, 2007 24.91 24.91 24.80 24.80 500 +0.30(+1.22%)
May 25, 2007 24.51 24.51 24.50 24.50 1,300 -0.28(-1.13%)
May 24, 2007 24.78 24.78 24.78 24.78 200 -0.07(-0.28%)
May 23, 2007 25.20 25.20 24.85 24.85 1,300 +0.00(+0.00%)
May 22, 2007 25.00 25.00 24.85 24.85 600 -0.20(-0.80%)
May 21, 2007 24.89 25.30 24.89 25.05 2,800 +0.16(+0.64%)
May 18, 2007 24.45 24.89 24.38 24.89 2,500 +0.40(+1.63%)
May 17, 2007 24.61 24.63 24.34 24.49 400 -0.26(-1.05%)
May 16, 2007 24.70 24.75 24.70 24.75 2,700 -0.19(-0.76%)
May 15, 2007 24.94 24.94 24.94 24.94 200 -0.41(-1.62%)
May 14, 2007 25.35 25.35 25.35 25.35 400 -0.41(-1.59%)
May 11, 2007 25.76 25.76 25.76 25.76 100 +0.41(+1.62%)
May 10, 2007 25.65 25.86 25.35 25.35 500 -0.20(-0.78%)
May 09, 2007 25.80 25.80 25.55 25.55 900 -0.29(-1.12%)
May 08, 2007 25.84 25.84 25.84 25.84 200 -0.41(-1.56%)
May 07, 2007 25.51 26.25 25.51 26.25 3,900 +0.49(+1.90%)
May 04, 2007 25.61 26.25 25.61 25.76 2,200 -0.09(-0.35%)
May 03, 2007 25.84 25.85 25.84 25.85 1,100 -0.15(-0.58%)
May 02, 2007 25.59 26.00 25.18 26.00 1,600 +0.65(+2.56%)
May 01, 2007 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Apr 30, 2007 25.47 25.47 25.35 25.35 300 -0.40(-1.55%)
Apr 27, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Apr 26, 2007 25.75 25.75 25.75 25.75 700 -0.11(-0.43%)
Apr 25, 2007 25.50 25.86 25.50 25.86 1,000 +0.76(+3.03%)
Apr 24, 2007 25.10 25.10 25.10 25.10 300 -0.09(-0.36%)
Apr 23, 2007 24.84 25.19 24.84 25.19 1,700 +0.69(+2.82%)
Apr 20, 2007 24.25 24.50 24.25 24.50 500 +0.72(+3.03%)
Apr 19, 2007 23.81 24.10 23.78 23.78 900 -0.46(-1.90%)
Apr 18, 2007 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Apr 17, 2007 24.00 24.24 24.00 24.24 400 +0.44(+1.85%)
Apr 16, 2007 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Apr 13, 2007 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Apr 12, 2007 24.00 24.00 23.80 23.80 200 -0.30(-1.24%)
Apr 11, 2007 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Apr 10, 2007 23.98 24.10 23.98 24.10 1,300 +0.56(+2.38%)
Apr 09, 2007 23.54 23.54 23.54 23.54 100 -0.44(-1.83%)
Apr 05, 2007 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 04, 2007 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 03, 2007 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 02, 2007 23.97 23.98 23.97 23.98 1,000 -0.04(-0.17%)
Mar 30, 2007 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Mar 29, 2007 24.35 24.63 24.00 24.02 8,200 -0.33(-1.36%)
Mar 28, 2007 24.46 24.46 24.35 24.35 400 -0.11(-0.45%)
Mar 27, 2007 24.50 24.50 24.46 24.46 1,400 -0.39(-1.57%)
Mar 26, 2007 24.47 25.06 24.47 24.85 1,400 +0.85(+3.54%)
Mar 23, 2007 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 22, 2007 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 21, 2007 23.99 24.00 23.80 24.00 2,200 -0.39(-1.60%)
Mar 20, 2007 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 19, 2007 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 16, 2007 23.80 24.39 23.80 24.39 400 +0.28(+1.16%)
Mar 15, 2007 24.11 24.11 24.11 24.11 200 +0.30(+1.26%)
Mar 14, 2007 23.80 23.81 23.80 23.81 3,000 -0.09(-0.38%)
Mar 13, 2007 24.02 24.00 23.90 23.90 10,400 -0.12(-0.50%)
Mar 12, 2007 24.02 24.02 24.02 24.02 400 -0.09(-0.37%)
Mar 09, 2007 24.00 24.11 23.80 24.11 3,300 +0.31(+1.30%)
Mar 08, 2007 24.05 24.10 23.80 23.80 1,900 -0.01(-0.04%)
Mar 07, 2007 24.00 24.00 23.81 23.81 2,300 -0.44(-1.81%)
Mar 06, 2007 23.50 24.25 23.50 24.25 1,200 +0.59(+2.49%)
Mar 05, 2007 23.66 23.66 23.66 23.66 0 +0.00(+0.00%)
Mar 02, 2007 23.78 23.78 23.66 23.66 1,100 -0.34(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.